Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carbonite Inc (NQ: CARB )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2018 41.55 41.55 41.55 0 -0.40(-0.95%)
Aug 30, 2018 41.60 42.30 41.48 41.95 194,477 +0.10(+0.24%)
Aug 29, 2018 41.90 42.25 41.40 41.85 159,114 +0.05(+0.12%)
Aug 28, 2018 41.60 41.95 41.01 41.80 209,762 +0.35(+0.84%)
Aug 27, 2018 41.60 41.95 40.90 41.45 259,684 +0.10(+0.24%)
Aug 24, 2018 40.60 41.50 40.38 41.35 241,900 +0.85(+2.10%)
Aug 23, 2018 41.10 41.25 40.15 40.50 448,066 -0.65(-1.58%)
Aug 22, 2018 40.75 41.80 40.55 41.15 382,327 +0.50(+1.23%)
Aug 21, 2018 39.80 41.17 39.70 40.65 263,991 +1.10(+2.78%)
Aug 20, 2018 39.85 39.95 39.30 39.55 303,192 +0.15(+0.38%)
Aug 17, 2018 39.45 39.70 38.67 39.40 312,400 +0.00(+0.00%)
Aug 16, 2018 37.95 39.55 37.90 39.40 320,221 +1.65(+4.37%)
Aug 15, 2018 37.40 37.85 36.38 37.75 468,311 +0.10(+0.27%)
Aug 14, 2018 37.60 37.85 36.92 37.65 585,804 +0.15(+0.40%)
Aug 13, 2018 38.10 38.55 37.38 37.50 457,650 -0.55(-1.45%)
Aug 10, 2018 37.45 38.30 37.35 38.05 475,100 +0.40(+1.06%)
Aug 09, 2018 37.05 38.00 36.75 37.65 841,044 +0.70(+1.89%)
Aug 08, 2018 37.50 37.75 36.85 36.95 212,729 -0.60(-1.60%)
Aug 07, 2018 37.20 38.10 36.85 37.55 580,998 +0.65(+1.76%)
Aug 06, 2018 34.80 36.95 34.80 36.90 509,413 +2.00(+5.73%)
Aug 03, 2018 35.20 36.15 34.00 34.90 682,400 -0.30(-0.85%)
Aug 02, 2018 34.25 35.45 34.10 35.20 450,474 +0.60(+1.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.